PCH
POPCHAIN الرتبة 1920
موقع الكتروني
Twitter
892,799,357 PCH
شراء / بيع
Get Wallet
POPCHAIN
POPCHAIN السعر $ 0.0006
$ 0.0006
POPCHAIN 24h Vol
$16
$16
POPCHAIN القيمة السوقية $557,329
$557,329
24h Vol
0 BTC 1 H
-0.03 %
24 H
0.38 %
7 d
-22.40 %
اليوم POPCHAIN السعر بالدولار الأمريكي حاليًا
0.0006
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000001
BTC. ما مجموعه 892,799,357 PCH يتم تداولها حاليًا في السوق. POPCHAIN السعر يشهد تغييرًا حاليًا في 0.38 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars POPCHAIN تم تداولها على تبادل العملات المشفرة. احصل على POPCHAIN's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
POPCHAIN
رمز
PCH
الخوارزمية
سعر BTC
0.00000001 BTC
BTC سوق
10 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
892,799,357 PCH
1h
-0.03 %
24h
0.38 %
7d
-22.40 %
Twitter
موقع الكتروني
Share POPCHAIN Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-02-24 | $0.0185800 | $0.0189000 | $0.0189000 | $0.0189000 |
| 2021-02-25 | $0.0187400 | $0.0189700 | $0.0190200 | $0.0186600 |
| 2021-02-26 | $0.0178900 | $0.0176000 | $0.0176000 | $0.0176000 |
| 2021-02-27 | $0.0176000 | $0.0175500 | $0.0175500 | $0.0175500 |
| 2021-02-28 | $0.0175500 | $0.0172000 | $0.0172000 | $0.0172000 |
| 2021-03-01 | $0.0172000 | $0.0188600 | $0.0188600 | $0.0188600 |
| 2021-03-02 | $0.0188600 | $0.0184300 | $0.0184300 | $0.0184300 |
| 2021-03-03 | $0.0171600 | $0.0173500 | $0.0173500 | $0.0170400 |
| 2021-03-11 | $0.0212400 | $0.0219700 | $0.0219700 | $0.0219700 |
| 2021-03-12 | $0.0210700 | $0.0209200 | $0.0212400 | $0.0208800 |
| 2021-03-26 | $0.0195100 | $0.0209200 | $0.0209200 | $0.0209200 |
| 2021-03-27 | $0.0196000 | $0.0197600 | $0.0198200 | $0.0196000 |
| 2021-03-31 | $0.0223400 | $0.0223400 | $0.0223400 | $0.0223400 |
| 2021-04-01 | $0.0221300 | $0.0222400 | $0.0223400 | $0.0221300 |
| 2021-04-05 | $0.0221200 | $0.0224700 | $0.0224700 | $0.0224700 |
| 2021-04-06 | $0.0224700 | $0.0220400 | $0.0220400 | $0.0220400 |
| 2021-04-07 | $0.0243600 | $0.0244300 | $0.0245400 | $0.0243300 |
| 2021-04-29 | $0.0208500 | $0.0203600 | $0.0203600 | $0.0203600 |
| 2021-04-30 | $0.0318100 | $0.0317700 | $0.0319300 | $0.0314700 |
| 2021-05-01 | $0.0219500 | $0.0219800 | $0.0219800 | $0.0219800 |
| 2021-05-02 | $0.0339900 | $0.0338100 | $0.0340700 | $0.0337100 |
| 2021-05-03 | $0.0215200 | $0.0217300 | $0.0217300 | $0.0217300 |
| 2021-05-04 | $0.0217300 | $0.0202300 | $0.0202300 | $0.0202300 |
| 2021-05-05 | $0.0202300 | $0.0218500 | $0.0218500 | $0.0218500 |
| 2021-05-06 | $0.0218500 | $0.0214500 | $0.0214500 | $0.0214500 |
| 2021-05-07 | $0.0402600 | $0.0404100 | $0.0407700 | $0.0399800 |
| 2021-05-25 | $0.0147600 | $0.0145900 | $0.0145900 | $0.0145900 |
| 2021-05-26 | $0.0312200 | $0.0306000 | $0.0315300 | $0.0305400 |
| 2021-06-05 | $0.0140100 | $0.0135000 | $0.0135000 | $0.0135000 |
| 2021-06-06 | $0.0303200 | $0.0303400 | $0.0304300 | $0.0301600 |
| 2021-06-07 | $0.0136000 | $0.0127600 | $0.0127600 | $0.0127600 |
| 2021-06-08 | $0.0299000 | $0.0295800 | $0.0302200 | $0.0295400 |
| 2021-06-20 | $0.0135000 | $0.0135300 | $0.0135300 | $0.0135300 |
| 2021-06-21 | $0.0258700 | $0.0256400 | $0.0260500 | $0.0256000 |
| 2021-06-22 | $0.0120300 | $0.0123600 | $0.0123600 | $0.0123600 |
| 2021-06-23 | $0.0123600 | $0.0128000 | $0.0128000 | $0.0128000 |
| 2021-06-24 | $0.0227000 | $0.0226800 | $0.0228400 | $0.0225900 |
| 2021-06-25 | $0.0131700 | $0.0120100 | $0.0120100 | $0.0120100 |
| 2021-06-26 | $0.0208700 | $0.0211600 | $0.0212000 | $0.0207000 |
| 2021-06-28 | $0.0131900 | $0.0131100 | $0.0131100 | $0.0131100 |
| 2021-06-29 | $0.0131100 | $0.0136400 | $0.0136400 | $0.0136400 |
| 2021-06-30 | $0.0249700 | $0.0251100 | $0.0251800 | $0.0246900 |
| 2021-07-01 | $0.0133200 | $0.0127500 | $0.0127500 | $0.0127500 |
| 2021-07-02 | $0.0243200 | $0.0245200 | $0.0246100 | $0.0241900 |
| 2021-07-08 | $0.0128700 | $0.0124900 | $0.0124900 | $0.0124900 |
| 2021-07-09 | $0.0124900 | $0.0128500 | $0.0128500 | $0.0128500 |
| 2021-07-10 | $0.0247400 | $0.0251100 | $0.0251400 | $0.0246700 |
| 2021-07-13 | $0.0125700 | $0.0124400 | $0.0124400 | $0.0124400 |
| 2021-07-14 | $0.0223800 | $0.0222500 | $0.0224200 | $0.0222200 |
| 2021-07-16 | $0.0121100 | $0.0119300 | $0.0119300 | $0.0119300 |
| 2021-07-17 | $0.0119300 | $0.0119900 | $0.0119900 | $0.0119900 |
| 2021-07-18 | $0.0219100 | $0.0222700 | $0.0222700 | $0.0218900 |
| 2021-07-20 | $0.0117200 | $0.0113200 | $0.0113200 | $0.0113200 |
| 2021-07-21 | $0.0206000 | $0.0204600 | $0.0207200 | $0.0204600 |
| 2021-07-28 | $0.0150100 | $0.0152100 | $0.0152100 | $0.0152100 |
| 2021-07-29 | $0.0265300 | $0.0263700 | $0.0266100 | $0.0263500 |
| 2021-08-02 | $0.0151500 | $0.0148800 | $0.0148800 | $0.0148800 |
| 2021-08-03 | $0.0300800 | $0.0302500 | $0.0303100 | $0.0298200 |
| 2021-08-05 | $0.0151000 | $0.0155400 | $0.0155400 | $0.0155400 |
| 2021-08-06 | $0.0155400 | $0.0162800 | $0.0162800 | $0.0162800 |
| 2021-08-07 | $0.0333500 | $0.0332900 | $0.0333800 | $0.0330600 |
| 2021-08-09 | $0.0166500 | $0.0175900 | $0.0175900 | $0.0175900 |
| 2021-08-10 | $0.0175900 | $0.0173300 | $0.0173300 | $0.0173300 |
| 2021-08-11 | $0.0362300 | $0.0364600 | $0.0365400 | $0.0361600 |
| 2021-08-12 | $0.0173100 | $0.0168800 | $0.0168800 | $0.0168800 |
| 2021-08-13 | $0.0351400 | $0.0351900 | $0.0354000 | $0.0350000 |
| 2021-08-14 | $0.0181800 | $0.0179000 | $0.0179000 | $0.0179000 |
| 2021-08-15 | $0.0179000 | $0.0178700 | $0.0178700 | $0.0178700 |
| 2021-08-16 | $0.0381800 | $0.0381800 | $0.0384800 | $0.0379500 |
| 2021-08-18 | $0.0169800 | $0.0169900 | $0.0169900 | $0.0169900 |
| 2021-08-19 | $0.0347600 | $0.0346900 | $0.0350300 | $0.0346300 |
| 2021-08-25 | $0.0181200 | $0.0186200 | $0.0186200 | $0.0186200 |
| 2021-08-26 | $0.0186200 | $0.0178000 | $0.0178000 | $0.0178000 |
| 2021-08-27 | $0.0178000 | $0.0186500 | $0.0186500 | $0.0186500 |
| 2021-08-28 | $0.0186500 | $0.0185900 | $0.0185900 | $0.0185900 |
| 2021-08-29 | $0.0185900 | $0.0185400 | $0.0185400 | $0.0185400 |
| 2021-08-30 | $0.0371900 | $0.0371500 | $0.0372500 | $0.0370600 |
| 2021-09-02 | $0.0185600 | $0.0187300 | $0.0187300 | $0.0187300 |
| 2021-09-03 | $0.0436700 | $0.0435000 | $0.0438700 | $0.0434900 |
| 2021-09-05 | $0.0189800 | $0.0196800 | $0.0196800 | $0.0196800 |
| 2021-09-06 | $0.0196800 | $0.0200200 | $0.0200200 | $0.0200200 |
| 2021-09-07 | $0.0200200 | $0.0178100 | $0.0178100 | $0.0178100 |
| 2021-09-08 | $0.0396000 | $0.0397900 | $0.0398000 | $0.0389800 |
| 2021-09-11 | $0.0170400 | $0.0171600 | $0.0171600 | $0.0171600 |
| 2021-09-12 | $0.0171600 | $0.0175000 | $0.0175000 | $0.0175000 |
| 2021-09-13 | $0.0392600 | $0.0392700 | $0.0395400 | $0.0391900 |
| 2021-09-16 | $0.0183000 | $0.0181500 | $0.0181500 | $0.0181500 |
| 2021-09-17 | $0.0181500 | $0.0179700 | $0.0179700 | $0.0179700 |
| 2021-09-18 | $0.0391900 | $0.0389800 | $0.0392400 | $0.0388800 |
| 2021-09-19 | $0.0183600 | $0.0179600 | $0.0179600 | $0.0179600 |
| 2021-09-20 | $0.0383800 | $0.0378300 | $0.0385600 | $0.0376500 |
| 2021-09-21 | $0.0163100 | $0.0154700 | $0.0154700 | $0.0154700 |
| 2021-09-22 | $0.0154700 | $0.0165600 | $0.0165600 | $0.0165600 |
| 2021-09-23 | $0.0355000 | $0.0352200 | $0.0357100 | $0.0352100 |
| 2021-09-24 | $0.0170600 | $0.0162800 | $0.0162800 | $0.0162800 |
| 2021-09-25 | $0.0337900 | $0.0339900 | $0.0341000 | $0.0336100 |
| 2021-09-29 | $0.0156000 | $0.0157800 | $0.0157800 | $0.0157800 |
| 2021-09-30 | $0.0157800 | $0.0166600 | $0.0166600 | $0.0166600 |
| 2021-10-01 | $0.0166600 | $0.0183000 | $0.0183000 | $0.0183000 |
| 2021-10-02 | $0.0381700 | $0.0380300 | $0.0382700 | $0.0378200 |
| 2021-10-04 | $0.0183300 | $0.0187300 | $0.0187300 | $0.0187300 |
| 2021-10-05 | $0.0187300 | $0.0195700 | $0.0195700 | $0.0195700 |
| 2021-10-06 | $0.0405400 | $0.0405700 | $0.0407900 | $0.0404200 |
| 2021-10-07 | $0.0210300 | $0.0204400 | $0.0204400 | $0.0204400 |
| 2021-10-08 | $0.0413700 | $0.0415400 | $0.0415800 | $0.0412400 |
| 2021-10-10 | $0.0208900 | $0.0207900 | $0.0207900 | $0.0207900 |
| 2021-10-11 | $0.0207900 | $0.0218500 | $0.0218500 | $0.0218500 |
| 2021-10-12 | $0.0218500 | $0.0212800 | $0.0212800 | $0.0212800 |
| 2021-10-13 | $0.0212800 | $0.0218000 | $0.0218000 | $0.0218000 |
| 2021-10-14 | $0.0218000 | $0.0218000 | $0.0218000 | $0.0218000 |
| 2021-10-15 | $0.0437100 | $0.0434600 | $0.0438000 | $0.0434100 |
| 2021-10-16 | $0.0234400 | $0.0231300 | $0.0231300 | $0.0231300 |
| 2021-10-17 | $0.0231300 | $0.0233800 | $0.0233800 | $0.0233800 |
| 2021-10-18 | $0.0443500 | $0.0447600 | $0.0447600 | $0.0443100 |
| 2021-10-19 | $0.0235700 | $0.0244300 | $0.0244300 | $0.0244300 |
| 2021-10-20 | $0.0447100 | $0.0446100 | $0.0449700 | $0.0445600 |
| 2021-10-21 | $0.0250900 | $0.0236700 | $0.0236700 | $0.0236700 |
| 2021-10-22 | $0.0236700 | $0.0230600 | $0.0230600 | $0.0230600 |
| 2021-10-23 | $0.0230600 | $0.0233000 | $0.0233000 | $0.0233000 |
| 2021-10-24 | $0.0233000 | $0.0231300 | $0.0231300 | $0.0231300 |
| 2021-10-25 | $0.0231300 | $0.0239700 | $0.0239700 | $0.0239700 |
| 2021-10-26 | $0.0239700 | $0.0229200 | $0.0229200 | $0.0229200 |
| 2021-10-27 | $0.0229200 | $0.0222200 | $0.0222200 | $0.0222200 |
| 2021-10-28 | $0.0452500 | $0.0454500 | $0.0457900 | $0.0452400 |
| 2021-10-30 | $0.0236700 | $0.0235200 | $0.0235200 | $0.0235200 |
| 2021-10-31 | $0.0235200 | $0.0233100 | $0.0233100 | $0.0233100 |
| 2021-11-01 | $0.0494700 | $0.0498100 | $0.0498900 | $0.0493600 |
| 2021-11-02 | $0.0231700 | $0.0240400 | $0.0240400 | $0.0240400 |
| 2021-11-03 | $0.0240400 | $0.0239100 | $0.0239100 | $0.0239100 |
| 2021-11-04 | $0.0239100 | $0.0233500 | $0.0233500 | $0.0233500 |
| 2021-11-05 | $0.0523 | $0.0520 | $0.0523 | $0.0519 |
| 2021-11-08 | $0.0240600 | $0.0256700 | $0.0256700 | $0.0256700 |
| 2021-11-09 | $0.0256700 | $0.0254400 | $0.0254400 | $0.0254400 |
| 2021-11-10 | $0.0254400 | $0.0246700 | $0.0246700 | $0.0246700 |
| 2021-11-11 | $0.0246700 | $0.0246300 | $0.0246300 | $0.0246300 |
| 2021-11-12 | $0.0246300 | $0.0243800 | $0.0243800 | $0.0243800 |
| 2021-11-13 | $0.0243800 | $0.0244800 | $0.0244800 | $0.0244800 |
| 2021-11-14 | $0.0244800 | $0.0248900 | $0.0248900 | $0.0248900 |
| 2021-11-15 | $0.0248900 | $0.0241700 | $0.0241700 | $0.0241700 |
| 2021-11-16 | $0.0241700 | $0.0228400 | $0.0228400 | $0.0228400 |
| 2021-11-17 | $0.0228400 | $0.0229400 | $0.0229400 | $0.0229400 |
| 2021-11-18 | $0.0494600 | $0.0497200 | $0.0498300 | $0.0492800 |
| 2021-11-19 | $0.0216300 | $0.0220900 | $0.0220900 | $0.0220900 |
| 2021-11-20 | $0.0495700 | $0.0497500 | $0.0499200 | $0.0495400 |
| 2021-11-21 | $0.0227100 | $0.0223100 | $0.0223100 | $0.0223100 |
| 2021-11-22 | $0.0223100 | $0.0214000 | $0.0214000 | $0.0214000 |
| 2021-11-23 | $0.0214000 | $0.0218800 | $0.0218800 | $0.0218800 |
| 2021-11-24 | $0.0501 | $0.0502 | $0.0503 | $0.0501 |
| 2021-11-25 | $0.0217300 | $0.0224100 | $0.0224100 | $0.0224100 |
| 2021-11-26 | $0.0224100 | $0.0204400 | $0.0204400 | $0.0204400 |
| 2021-11-27 | $0.0204400 | $0.0208300 | $0.0208300 | $0.0208300 |
| 2021-11-28 | $0.0208300 | $0.0217900 | $0.0217900 | $0.0217900 |
| 2021-11-29 | $0.0217900 | $0.0219800 | $0.0219800 | $0.0219800 |
| 2021-11-30 | $0.0219800 | $0.0216500 | $0.0216500 | $0.0216500 |
| 2021-12-01 | $0.0216500 | $0.0217500 | $0.0217500 | $0.0217500 |
| 2021-12-02 | $0.0217500 | $0.0214800 | $0.0214800 | $0.0214800 |
| 2021-12-03 | $0.0214800 | $0.0203900 | $0.0203900 | $0.0203900 |
| 2021-12-04 | $0.0203900 | $0.0187100 | $0.0187100 | $0.0187100 |
| 2021-12-05 | $0.0187100 | $0.0188000 | $0.0188000 | $0.0188000 |
| 2021-12-06 | $0.0188000 | $0.0192100 | $0.0192100 | $0.0192100 |
| 2021-12-07 | $0.0192100 | $0.0192400 | $0.0192400 | $0.0192400 |
| 2021-12-08 | $0.0496900 | $0.0497400 | $0.0498100 | $0.0494100 |
| 2021-12-09 | $0.0191900 | $0.0180900 | $0.0180900 | $0.0180900 |
| 2021-12-10 | $0.0180900 | $0.0179300 | $0.0179300 | $0.0179300 |
| 2021-12-11 | $0.0179300 | $0.0187700 | $0.0187700 | $0.0187700 |
| 2021-12-12 | $0.0187700 | $0.0190400 | $0.0190400 | $0.0190400 |
| 2021-12-13 | $0.0476800 | $0.0475000 | $0.0477900 | $0.0473600 |
| 2021-12-15 | $0.0183900 | $0.0185800 | $0.0185800 | $0.0185800 |
| 2021-12-16 | $0.0185800 | $0.0181000 | $0.0181000 | $0.0181000 |
| 2021-12-17 | $0.0181000 | $0.0175400 | $0.0175400 | $0.0175400 |
| 2021-12-18 | $0.0175400 | $0.0178100 | $0.0178100 | $0.0178100 |
| 2021-12-19 | $0.0178100 | $0.0177400 | $0.0177400 | $0.0177400 |
| 2021-12-20 | $0.0452500 | $0.0451800 | $0.0453000 | $0.0449100 |
| 2021-12-21 | $0.0178300 | $0.0185900 | $0.0185900 | $0.0185900 |
| 2021-12-22 | $0.0463200 | $0.0463900 | $0.0464200 | $0.0462300 |
| 2021-12-23 | $0.0184700 | $0.0193200 | $0.0193200 | $0.0193200 |
| 2021-12-24 | $0.0193200 | $0.0193200 | $0.0193200 | $0.0193200 |
| 2021-12-25 | $0.0193200 | $0.0191600 | $0.0191600 | $0.0191600 |
| 2021-12-26 | $0.0191600 | $0.0193000 | $0.0193000 | $0.0193000 |
| 2021-12-27 | $0.0193000 | $0.0192700 | $0.0192700 | $0.0192700 |
| 2021-12-28 | $0.0192700 | $0.0180600 | $0.0180600 | $0.0180600 |
| 2021-12-29 | $0.0180600 | $0.0176600 | $0.0176600 | $0.0176600 |
| 2021-12-30 | $0.0176600 | $0.0179100 | $0.0179100 | $0.0179100 |
| 2021-12-31 | $0.0179100 | $0.0175500 | $0.0175500 | $0.0175500 |
| 2022-01-01 | $0.0423800 | $0.0426000 | $0.0427100 | $0.0423800 |
| 2022-01-02 | $0.0181400 | $0.0179800 | $0.0179800 | $0.0179800 |
| 2022-01-03 | $0.0441700 | $0.0439600 | $0.0441700 | $0.0439400 |
| 2022-01-04 | $0.0176500 | $0.0174100 | $0.0174100 | $0.0174100 |
| 2022-01-05 | $0.0174100 | $0.0165000 | $0.0165000 | $0.0165000 |
| 2022-01-06 | $0.0408000 | $0.0407500 | $0.0408500 | $0.0405400 |
| 2022-01-07 | $0.0163800 | $0.0157900 | $0.0157900 | $0.0157900 |
| 2022-01-08 | $0.0157900 | $0.0158400 | $0.0158400 | $0.0158400 |
| 2022-01-09 | $0.0158400 | $0.0159100 | $0.0159100 | $0.0159100 |
| 2022-01-10 | $0.0159100 | $0.0159000 | $0.0159000 | $0.0159000 |
| 2022-01-11 | $0.0355600 | $0.0353800 | $0.0356000 | $0.0352900 |
| 2022-01-12 | $0.0162400 | $0.0166900 | $0.0166900 | $0.0166900 |
| 2022-01-13 | $0.0166900 | $0.0161800 | $0.0161800 | $0.0161800 |
| 2022-01-14 | $0.0161800 | $0.0163700 | $0.0163700 | $0.0163700 |
| 2022-01-15 | $0.0163700 | $0.0163700 | $0.0163700 | $0.0163700 |
| 2022-01-16 | $0.0163700 | $0.0163800 | $0.0163800 | $0.0163800 |
| 2022-01-17 | $0.0386200 | $0.0384300 | $0.0387200 | $0.0384100 |
| 2022-01-18 | $0.0160500 | $0.0161000 | $0.0161000 | $0.0161000 |
| 2022-01-19 | $0.0364500 | $0.0365300 | $0.0365400 | $0.0363700 |
| 2022-01-20 | $0.0158400 | $0.0154600 | $0.0154600 | $0.0154600 |
| 2022-01-21 | $0.0154600 | $0.0138600 | $0.0138600 | $0.0138600 |
| 2022-01-22 | $0.0138600 | $0.0133300 | $0.0133300 | $0.0133300 |
| 2022-01-23 | $0.0278100 | $0.0281100 | $0.0281600 | $0.0276600 |
| 2022-01-24 | $0.0137900 | $0.0139500 | $0.0139500 | $0.0139500 |
| 2022-01-25 | $0.0139500 | $0.0140500 | $0.0140500 | $0.0140500 |
| 2022-01-26 | $0.0140500 | $0.0140000 | $0.0140000 | $0.0140000 |
| 2022-01-27 | $0.0140000 | $0.0141300 | $0.0141300 | $0.0141300 |
| 2022-01-28 | $0.0141300 | $0.0143400 | $0.0143400 | $0.0143400 |
| 2022-01-29 | $0.0293700 | $0.0296400 | $0.0298300 | $0.0293100 |
| 2022-02-01 | $0.0146300 | $0.0147100 | $0.0147100 | $0.0147100 |
| 2022-02-02 | $0.0147100 | $0.0140300 | $0.0140300 | $0.0140300 |
| 2022-02-03 | $0.0309100 | $0.0314000 | $0.0314500 | $0.0307600 |
| 2022-02-04 | $0.0141800 | $0.0158000 | $0.0158000 | $0.0158000 |
| 2022-02-05 | $0.0158000 | $0.0157400 | $0.0157400 | $0.0157400 |
| 2022-02-06 | $0.0157400 | $0.0161200 | $0.0161200 | $0.0161200 |
| 2022-02-07 | $0.0161200 | $0.0166700 | $0.0166700 | $0.0166700 |
| 2022-02-08 | $0.0166700 | $0.0167500 | $0.0167500 | $0.0167500 |
| 2022-02-09 | $0.0167500 | $0.0168800 | $0.0168800 | $0.0168800 |
| 2022-02-10 | $0.0168800 | $0.0165400 | $0.0165400 | $0.0165400 |
| 2022-02-11 | $0.0165400 | $0.0161100 | $0.0161100 | $0.0161100 |
| 2022-02-12 | $0.0337700 | $0.0336000 | $0.0337800 | $0.0335800 |
| 2022-02-13 | $0.0160500 | $0.0159900 | $0.0159900 | $0.0159900 |
| 2022-02-14 | $0.0159900 | $0.0161700 | $0.0161700 | $0.0161700 |
| 2022-02-15 | $0.0161700 | $0.0169400 | $0.0169400 | $0.0169400 |
| 2022-02-16 | $0.0169400 | $0.0166800 | $0.0166800 | $0.0166800 |
| 2022-02-17 | $0.0166800 | $0.0154100 | $0.0154100 | $0.0154100 |
| 2022-02-18 | $0.0154100 | $0.0152000 | $0.0152000 | $0.0152000 |
| 2022-02-19 | $0.0152000 | $0.0152400 | $0.0152400 | $0.0152400 |
| 2022-02-20 | $0.0152400 | $0.0145900 | $0.0145900 | $0.0145900 |
| 2022-02-21 | $0.0145900 | $0.0140700 | $0.0140700 | $0.0140700 |
| 2022-02-22 | $0.0140700 | $0.0145400 | $0.0145400 | $0.0145400 |
| 2022-02-23 | $0.0145400 | $0.0141600 | $0.0141600 | $0.0141600 |
| 2022-02-24 | $0.0141600 | $0.0145700 | $0.0145700 | $0.0145700 |
| 2022-02-25 | $0.0145700 | $0.0149100 | $0.0149100 | $0.0149100 |
| 2022-02-26 | $0.0149100 | $0.0148700 | $0.0148700 | $0.0148700 |
| 2022-02-27 | $0.0320600 | $0.0317000 | $0.0321800 | $0.0316800 |
| 2022-02-28 | $0.0143300 | $0.0164100 | $0.0164100 | $0.0164100 |
| 2022-03-01 | $0.0164100 | $0.0168800 | $0.0168800 | $0.0168800 |
| 2022-03-02 | $0.0168800 | $0.0167000 | $0.0167000 | $0.0167000 |
| 2022-03-03 | $0.0340000 | $0.0340900 | $0.0341000 | $0.0338300 |
| 2022-03-04 | $0.0161400 | $0.0148800 | $0.0148800 | $0.0148800 |
| 2022-03-05 | $0.0302400 | $0.0301900 | $0.0302400 | $0.0301200 |
| 2022-03-06 | $0.0149700 | $0.0146000 | $0.0146000 | $0.0146000 |
| 2022-03-07 | $0.0146000 | $0.0144500 | $0.0144500 | $0.0144500 |
| 2022-03-08 | $0.0287900 | $0.0289800 | $0.0290300 | $0.0286700 |
| 2022-03-09 | $0.0147200 | $0.0159500 | $0.0159500 | $0.0159500 |
| 2022-03-10 | $0.0159500 | $0.0149900 | $0.0149900 | $0.0149900 |
| 2022-03-11 | $0.0300800 | $0.0300800 | $0.0301100 | $0.0300000 |
| 2022-03-12 | $0.0147200 | $0.0147500 | $0.0147500 | $0.0147500 |
| 2022-03-13 | $0.0296300 | $0.0296800 | $0.0296900 | $0.0295400 |
| 2022-03-15 | $0.0150800 | $0.0149400 | $0.0149400 | $0.0149400 |
| 2022-03-16 | $0.0302000 | $0.0301400 | $0.0303100 | $0.0300600 |
| 2022-03-17 | $0.0156300 | $0.0155600 | $0.0155600 | $0.0155600 |
| 2022-03-18 | $0.0155600 | $0.0158800 | $0.0158800 | $0.0158800 |
| 2022-03-19 | $0.0158800 | $0.0160500 | $0.0160500 | $0.0160500 |
| 2022-03-20 | $0.0160500 | $0.0156700 | $0.0156700 | $0.0156700 |
| 2022-03-21 | $0.0156700 | $0.0156000 | $0.0156000 | $0.0156000 |
| 2022-03-22 | $0.0156000 | $0.0161000 | $0.0161000 | $0.0161000 |
| 2022-03-23 | $0.0161000 | $0.0163000 | $0.0163000 | $0.0163000 |
| 2022-03-24 | $0.0350200 | $0.0353000 | $0.0355300 | $0.0349600 |
| 2022-03-25 | $0.0167200 | $0.0168500 | $0.0168500 | $0.0168500 |
| 2022-03-26 | $0.0168500 | $0.0169300 | $0.0169300 | $0.0169300 |
| 2022-03-27 | $0.0169300 | $0.0178000 | $0.0178000 | $0.0178000 |
| 2022-03-28 | $0.0380100 | $0.0377900 | $0.0380200 | $0.0377800 |
| 2022-03-29 | $0.0179100 | $0.0180300 | $0.0180300 | $0.0180300 |
| 2022-03-30 | $0.0180300 | $0.0178800 | $0.0178800 | $0.0178800 |
| 2022-03-31 | $0.0178800 | $0.0173000 | $0.0173000 | $0.0173000 |
| 2022-04-01 | $0.0173000 | $0.0175900 | $0.0175900 | $0.0175900 |
| 2022-04-02 | $0.0398400 | $0.0398600 | $0.0398600 | $0.0396800 |
| 2022-04-04 | $0.0176400 | $0.0177100 | $0.0177100 | $0.0177100 |
| 2022-04-05 | $0.0177100 | $0.0172900 | $0.0172900 | $0.0172900 |
| 2022-04-06 | $0.0172900 | $0.0164100 | $0.0164100 | $0.0164100 |
| 2022-04-07 | $0.0164100 | $0.0165200 | $0.0165200 | $0.0165200 |
| 2022-04-08 | $0.0165200 | $0.0160600 | $0.0160600 | $0.0160600 |
| 2022-04-09 | $0.0160600 | $0.0162500 | $0.0162500 | $0.0162500 |
| 2022-04-10 | $0.0162500 | $0.0160200 | $0.0160200 | $0.0160200 |
| 2022-04-11 | $0.0160200 | $0.0150200 | $0.0150200 | $0.0150200 |
| 2022-04-12 | $0.0150200 | $0.0152300 | $0.0152300 | $0.0152300 |
| 2022-04-13 | $0.0349200 | $0.0349700 | $0.0351000 | $0.0349000 |
| 2022-04-15 | $0.0151800 | $0.0154100 | $0.0154100 | $0.0154100 |
| 2022-04-16 | $0.0350600 | $0.0350200 | $0.0351000 | $0.0350000 |
| 2022-04-17 | $0.0153500 | $0.0150800 | $0.0150800 | $0.0150800 |
| 2022-04-18 | $0.0150800 | $0.0155100 | $0.0155100 | $0.0155100 |
| 2022-04-19 | $0.0155100 | $0.0157700 | $0.0157700 | $0.0157700 |
| 2022-04-20 | $0.0357700 | $0.0353900 | $0.0358300 | $0.0353700 |
| 2022-04-21 | $0.0157200 | $0.0153900 | $0.0153900 | $0.0153900 |
| 2022-04-22 | $0.0344100 | $0.0344500 | $0.0344700 | $0.0342400 |
| 2022-04-24 | $0.0149900 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2022-04-25 | $0.0336900 | $0.0331900 | $0.0337400 | $0.0330000 |
| 2022-04-26 | $0.0153700 | $0.0144800 | $0.0144800 | $0.0144800 |
| 2022-04-27 | $0.0144800 | $0.0149200 | $0.0149200 | $0.0149200 |
| 2022-04-28 | $0.0149200 | $0.0151000 | $0.0151000 | $0.0151000 |
| 2022-04-29 | $0.0151000 | $0.0146700 | $0.0146700 | $0.0146700 |
| 2022-04-30 | $0.0146700 | $0.0143100 | $0.0143100 | $0.0143100 |
| 2022-05-01 | $0.0143100 | $0.0146200 | $0.0146200 | $0.0146200 |
| 2022-05-02 | $0.0146200 | $0.0146300 | $0.0146300 | $0.0146300 |
| 2022-05-03 | $0.0146300 | $0.0143400 | $0.0143400 | $0.0143400 |
| 2022-05-04 | $0.0143400 | $0.0150800 | $0.0150800 | $0.0150800 |
| 2022-05-05 | $0.0339000 | $0.0339900 | $0.0340500 | $0.0338700 |
| 2022-05-06 | $0.0138900 | $0.0136800 | $0.0136800 | $0.0136800 |
| 2022-05-07 | $0.0310400 | $0.0310000 | $0.0311000 | $0.0309700 |
| 2022-05-08 | $0.0134800 | $0.0129300 | $0.0129300 | $0.0129300 |
| 2022-05-09 | $0.0129300 | $0.0114300 | $0.0114300 | $0.0114300 |
| 2022-05-10 | $0.0114300 | $0.0117800 | $0.0117800 | $0.0117800 |
| 2022-05-11 | $0.0117800 | $0.0110300 | $0.0110300 | $0.0110300 |
| 2022-05-12 | $0.0110300 | $0.0109900 | $0.0109900 | $0.0109900 |
| 2022-05-13 | $0.0109900 | $0.0111100 | $0.0111100 | $0.0111100 |
| 2022-05-14 | $0.0111100 | $0.0114200 | $0.0114200 | $0.0114200 |
| 2022-05-15 | $0.0114200 | $0.0118900 | $0.0118900 | $0.0118900 |
| 2022-05-16 | $0.0247100 | $0.0245000 | $0.0247100 | $0.0244400 |
| 2022-05-17 | $0.0113400 | $0.0115600 | $0.0115600 | $0.0115600 |
| 2022-05-18 | $0.0240900 | $0.0242100 | $0.0243100 | $0.0240700 |
| 2022-05-20 | $0.0115100 | $0.0110800 | $0.0110800 | $0.0110800 |
| 2022-05-21 | $0.0110800 | $0.0111800 | $0.0111800 | $0.0111800 |
| 2022-05-22 | $0.0111800 | $0.0115000 | $0.0115000 | $0.0115000 |
| 2022-05-23 | $0.0115000 | $0.0110500 | $0.0110500 | $0.0110500 |
| 2022-05-24 | $0.0110500 | $0.0112600 | $0.0112600 | $0.0112600 |
| 2022-05-25 | $0.0112600 | $0.0112100 | $0.0112100 | $0.0112100 |
| 2022-05-26 | $0.0112100 | $0.0110900 | $0.0110900 | $0.0110900 |
| 2022-05-27 | $0.0110900 | $0.0108700 | $0.0108700 | $0.0108700 |
| 2022-05-28 | $0.0198900 | $0.0199800 | $0.0200800 | $0.0198400 |
| 2022-05-29 | $0.0110300 | $0.0111900 | $0.0111900 | $0.0111900 |
| 2022-05-30 | $0.0111900 | $0.0120500 | $0.0120500 | $0.0120500 |
| 2022-05-31 | $0.0120500 | $0.0120800 | $0.0120800 | $0.0120800 |
| 2022-06-01 | $0.0120800 | $0.0113200 | $0.0113200 | $0.0113200 |
| 2022-06-02 | $0.0113200 | $0.0115700 | $0.0115700 | $0.0115700 |
| 2022-06-03 | $0.0115700 | $0.0112800 | $0.0112800 | $0.0112800 |
| 2022-06-04 | $0.0112800 | $0.0113400 | $0.0113400 | $0.0113400 |
| 2022-06-05 | $0.0113400 | $0.0113600 | $0.0113600 | $0.0113600 |
| 2022-06-06 | $0.0113600 | $0.0119100 | $0.0119100 | $0.0119100 |
| 2022-06-07 | $0.0119100 | $0.0118200 | $0.0118200 | $0.0118200 |
| 2022-06-08 | $0.0209000 | $0.0210400 | $0.0210600 | $0.0208800 |
| 2022-06-09 | $0.0114700 | $0.0114300 | $0.0114300 | $0.0114300 |
| 2022-06-10 | $0.0114300 | $0.0110500 | $0.0110500 | $0.0110500 |
| 2022-06-11 | $0.0110500 | $0.0107900 | $0.0107900 | $0.0107900 |
| 2022-06-12 | $0.0107900 | $0.0101000 | $0.0101000 | $0.0101000 |
| 2022-06-13 | $0.0165300 | $0.0166800 | $0.0167400 | $0.0164300 |
| 2022-06-15 | $0.008405 | $0.008575 | $0.008575 | $0.008575 |
| 2022-06-16 | $0.0142600 | $0.0142200 | $0.0144800 | $0.0141600 |
| 2022-06-17 | $0.007742 | $0.007764 | $0.007764 | $0.007764 |
| 2022-06-18 | $0.007764 | $0.007203 | $0.007203 | $0.007203 |
| 2022-06-19 | $0.007203 | $0.007810 | $0.007810 | $0.007810 |
| 2022-06-20 | $0.007810 | $0.007809 | $0.007809 | $0.007809 |
| 2022-06-21 | $0.007809 | $0.007866 | $0.007866 | $0.007866 |
| 2022-06-22 | $0.0129700 | $0.0128900 | $0.0129800 | $0.0127300 |
| 2022-06-23 | $0.007583 | $0.008017 | $0.008017 | $0.008017 |
| 2022-06-24 | $0.0131800 | $0.0132000 | $0.0133400 | $0.0131600 |
| 2022-06-25 | $0.008063 | $0.008160 | $0.008160 | $0.008160 |
| 2022-06-26 | $0.008160 | $0.007992 | $0.007992 | $0.007992 |
| 2022-06-27 | $0.007992 | $0.007873 | $0.007873 | $0.007873 |
| 2022-06-28 | $0.007873 | $0.007696 | $0.007696 | $0.007696 |
| 2022-06-29 | $0.007696 | $0.007636 | $0.007636 | $0.007636 |
| 2022-06-30 | $0.007636 | $0.007565 | $0.007565 | $0.007565 |
| 2022-07-01 | $0.0123300 | $0.0126600 | $0.0126600 | $0.0121000 |
| 2022-07-02 | $0.007315 | $0.007306 | $0.007306 | $0.007306 |
| 2022-07-03 | $0.0122900 | $0.0122300 | $0.0123400 | $0.0122200 |
| 2022-07-04 | $0.007332 | $0.007681 | $0.007681 | $0.007681 |
| 2022-07-05 | $0.007681 | $0.007660 | $0.007660 | $0.007660 |
| 2022-07-06 | $0.007660 | $0.007807 | $0.007807 | $0.007807 |
| 2022-07-07 | $0.0136700 | $0.0136600 | $0.0137000 | $0.0136000 |
| 2022-07-08 | $0.008212 | $0.008205 | $0.008205 | $0.008205 |
| 2022-07-09 | $0.0139900 | $0.0140600 | $0.0140800 | $0.0139600 |
| 2022-07-10 | $0.008201 | $0.007922 | $0.007922 | $0.007922 |
| 2022-07-11 | $0.007922 | $0.007579 | $0.007579 | $0.007579 |
| 2022-07-12 | $0.007579 | $0.007338 | $0.007338 | $0.007338 |
| 2022-07-13 | $0.007338 | $0.007688 | $0.007688 | $0.007688 |
| 2022-07-14 | $0.007688 | $0.007819 | $0.007819 | $0.007819 |
| 2022-07-15 | $0.007819 | $0.007914 | $0.007914 | $0.007914 |
| 2022-07-16 | $0.007914 | $0.008056 | $0.008056 | $0.008056 |
| 2022-07-17 | $0.008056 | $0.007901 | $0.007901 | $0.007901 |
| 2022-07-18 | $0.007901 | $0.008530 | $0.008530 | $0.008530 |
| 2022-07-19 | $0.008530 | $0.008892 | $0.008892 | $0.008892 |
| 2022-07-20 | $0.0177900 | $0.0176900 | $0.0178100 | $0.0175500 |
| 2022-07-21 | $0.008825 | $0.008798 | $0.008798 | $0.008798 |
| 2022-07-22 | $0.008798 | $0.008621 | $0.008621 | $0.008621 |
| 2022-07-23 | $0.008621 | $0.008532 | $0.008532 | $0.008532 |
| 2022-07-24 | $0.008532 | $0.008582 | $0.008582 | $0.008582 |
| 2022-07-25 | $0.0184200 | $0.0180500 | $0.0185500 | $0.0180400 |
| 2022-07-26 | $0.008096 | $0.008078 | $0.008078 | $0.008078 |
| 2022-07-27 | $0.008078 | $0.008725 | $0.008725 | $0.008725 |
| 2022-07-28 | $0.008725 | $0.009065 | $0.009065 | $0.009065 |
| 2022-07-29 | $0.009065 | $0.009032 | $0.009032 | $0.009032 |
| 2022-07-30 | $0.009032 | $0.008985 | $0.008985 | $0.008985 |
| 2022-07-31 | $0.008985 | $0.008857 | $0.008857 | $0.008857 |
| 2022-08-01 | $0.008857 | $0.008843 | $0.008843 | $0.008843 |
| 2022-08-02 | $0.008843 | $0.008737 | $0.008737 | $0.008737 |
| 2022-08-03 | $0.008737 | $0.008674 | $0.008674 | $0.008674 |
| 2022-08-04 | $0.008674 | $0.008597 | $0.008597 | $0.008597 |
| 2022-08-05 | $0.008597 | $0.008861 | $0.008861 | $0.008861 |
| 2022-08-06 | $0.008861 | $0.008723 | $0.008723 | $0.008723 |
| 2022-08-07 | $0.008723 | $0.008808 | $0.008808 | $0.008808 |
| 2022-08-08 | $0.008808 | $0.009051 | $0.009051 | $0.009051 |
| 2022-08-09 | $0.009051 | $0.008800 | $0.008800 | $0.008800 |
| 2022-08-10 | $0.008800 | $0.009105 | $0.009105 | $0.009105 |
| 2022-08-11 | $0.009105 | $0.009098 | $0.009098 | $0.009098 |
| 2022-08-12 | $0.0216900 | $0.0216300 | $0.0217300 | $0.0214300 |
| 2022-08-13 | $0.009277 | $0.009291 | $0.009291 | $0.009291 |
| 2022-08-14 | $0.009291 | $0.009239 | $0.009239 | $0.009239 |
| 2022-08-15 | $0.009239 | $0.009159 | $0.009159 | $0.009159 |
| 2022-08-16 | $0.009159 | $0.009066 | $0.009066 | $0.009066 |
| 2022-08-17 | $0.009066 | $0.008868 | $0.008868 | $0.008868 |
| 2022-08-18 | $0.008868 | $0.008817 | $0.008817 | $0.008817 |
| 2022-08-19 | $0.008817 | $0.007917 | $0.007917 | $0.007917 |
| 2022-08-20 | $0.007917 | $0.008034 | $0.008034 | $0.008034 |
| 2022-08-21 | $0.008034 | $0.008176 | $0.008176 | $0.008176 |
| 2022-08-22 | $0.008176 | $0.008132 | $0.008132 | $0.008132 |
| 2022-08-23 | $0.008132 | $0.008178 | $0.008178 | $0.008178 |
| 2022-08-24 | $0.008178 | $0.008120 | $0.008120 | $0.008120 |
| 2022-08-25 | $0.0191000 | $0.0191100 | $0.0192000 | $0.0190700 |
| 2022-08-27 | $0.007694 | $0.007615 | $0.007615 | $0.007615 |
| 2022-08-28 | $0.007615 | $0.007431 | $0.007431 | $0.007431 |
| 2022-08-29 | $0.007431 | $0.007711 | $0.007711 | $0.007711 |
| 2022-08-30 | $0.0179000 | $0.0178100 | $0.0179000 | $0.0177700 |
| 2022-08-31 | $0.007529 | $0.007619 | $0.007619 | $0.007619 |
| 2022-09-01 | $0.007619 | $0.007649 | $0.007649 | $0.007649 |
| 2022-09-02 | $0.007649 | $0.007584 | $0.007584 | $0.007584 |
| 2022-09-03 | $0.007584 | $0.007537 | $0.007537 | $0.007537 |
| 2022-09-04 | $0.007537 | $0.007601 | $0.007601 | $0.007601 |
| 2022-09-05 | $0.007601 | $0.007521 | $0.007521 | $0.007521 |
| 2022-09-06 | $0.007521 | $0.007141 | $0.007141 | $0.007141 |
| 2022-09-07 | $0.007141 | $0.007329 | $0.007329 | $0.007329 |
| 2022-09-08 | $0.007329 | $0.007342 | $0.007342 | $0.007342 |
| 2022-09-09 | $0.007342 | $0.008120 | $0.008120 | $0.008120 |
| 2022-09-10 | $0.008120 | $0.008229 | $0.008229 | $0.008229 |
| 2022-09-11 | $0.008229 | $0.008298 | $0.008298 | $0.008298 |
| 2022-09-12 | $0.008298 | $0.008512 | $0.008512 | $0.008512 |
| 2022-09-13 | $0.0197900 | $0.0193400 | $0.0198200 | $0.0193200 |
| 2022-09-14 | $0.007666 | $0.007689 | $0.007689 | $0.007689 |
| 2022-09-15 | $0.007689 | $0.007486 | $0.007486 | $0.007486 |
| 2022-09-16 | $0.007486 | $0.007526 | $0.007526 | $0.007526 |
| 2022-09-17 | $0.0165300 | $0.0166900 | $0.0167300 | $0.0165000 |
| 2022-10-02 | $0.007339 | $0.007242 | $0.007242 | $0.007242 |
| 2022-10-03 | $0.0147200 | $0.0147700 | $0.0147900 | $0.0145900 |
| زوج | الصرف |
|---|---|
| PCH/BTC | bitz |
| PCH/ETH | bitz |
| PCH/ETH | coinbene |
| PCH/BTC | lbank |
| PCH/ETH | lbank |
| PCH/USDT | lbank |
وصف
وصف
عملات ذات صلة
